INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 17,570
-560 (-3.09%)
Oct 29, 2026, 3:30 PM KST
INNOX Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18,020.00 | 18,040.00 | 17,250.00 | 17,570.00 | 17,570.00 | -3.09% | 96,141 |
| Oct 28, 2026 | 17,950.00 | 18,290.00 | 17,930.00 | 18,130.00 | 18,130.00 | 2.26% | 64,685 |
| Oct 27, 2026 | 17,530.00 | 18,190.00 | 17,530.00 | 17,730.00 | 17,730.00 | 2.49% | 104,308 |
| Oct 26, 2026 | 17,590.00 | 17,890.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.94% | 94,479 |
| Oct 23, 2026 | 18,180.00 | 18,180.00 | 17,590.00 | 18,010.00 | 18,010.00 | -2.12% | 119,423 |
| Oct 22, 2026 | 19,030.00 | 19,140.00 | 18,380.00 | 18,400.00 | 18,400.00 | -2.95% | 106,271 |
| Oct 21, 2026 | 19,300.00 | 19,540.00 | 18,920.00 | 18,960.00 | 18,960.00 | -0.42% | 95,356 |
| Oct 20, 2026 | 19,580.00 | 19,820.00 | 18,760.00 | 19,040.00 | 19,040.00 | -3.20% | 117,859 |
| Oct 19, 2026 | 18,440.00 | 19,670.00 | 18,410.00 | 19,670.00 | 19,670.00 | 3.96% | 120,864 |
| Oct 16, 2026 | 18,530.00 | 19,560.00 | 18,410.00 | 18,920.00 | 18,920.00 | 2.22% | 127,339 |
| Oct 15, 2026 | 19,670.00 | 19,700.00 | 18,150.00 | 18,510.00 | 18,510.00 | -9.04% | 159,157 |
| Oct 14, 2026 | 20,350.00 | 21,000.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.25% | 97,319 |
| Oct 13, 2026 | 20,400.00 | 20,550.00 | 19,610.00 | 20,300.00 | 20,300.00 | -4.02% | 159,121 |
| Oct 12, 2026 | 22,100.00 | 22,450.00 | 21,000.00 | 21,150.00 | 21,150.00 | -5.16% | 102,005 |
| Oct 8, 2026 | 22,200.00 | 22,650.00 | 21,750.00 | 22,300.00 | 22,300.00 | 1.13% | 106,734 |
| Oct 7, 2026 | 22,700.00 | 22,750.00 | 22,050.00 | 22,050.00 | 22,050.00 | -3.50% | 71,852 |
| Oct 6, 2026 | 22,950.00 | 23,000.00 | 22,600.00 | 22,850.00 | 22,850.00 | 1.33% | 78,764 |
| Oct 2, 2026 | 22,650.00 | 23,050.00 | 22,200.00 | 22,550.00 | 22,550.00 | 0.45% | 116,549 |
| Oct 1, 2026 | 21,350.00 | 22,450.00 | 21,200.00 | 22,450.00 | 22,450.00 | 5.15% | 120,957 |
| Sep 30, 2026 | 21,650.00 | 21,850.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.93% | 63,658 |
| Sep 29, 2026 | 21,000.00 | 21,550.00 | 20,800.00 | 21,550.00 | 21,550.00 | 1.89% | 68,734 |
| Sep 28, 2026 | 21,150.00 | 21,800.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.48% | 81,106 |
| Sep 23, 2026 | 21,050.00 | 21,150.00 | 20,650.00 | 21,050.00 | 21,050.00 | 0.72% | 71,953 |
| Sep 22, 2026 | 21,300.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.24% | 109,931 |
| Sep 21, 2026 | 20,800.00 | 20,900.00 | 20,350.00 | 20,850.00 | 20,850.00 | 2.71% | 61,815 |
| Sep 18, 2026 | 20,850.00 | 21,050.00 | 20,150.00 | 20,300.00 | 20,300.00 | -1.93% | 55,452 |
| Sep 17, 2026 | 20,450.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.22% | 48,486 |
| Sep 16, 2026 | 20,200.00 | 20,850.00 | 20,050.00 | 20,450.00 | 20,450.00 | 1.24% | 40,357 |
| Sep 15, 2026 | 20,100.00 | 20,650.00 | 19,930.00 | 20,200.00 | 20,200.00 | 0.25% | 59,842 |
| Sep 14, 2026 | 20,050.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | -0.25% | 73,673 |
| Sep 11, 2026 | 20,100.00 | 20,450.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.94% | 60,459 |
| Sep 10, 2026 | 20,100.00 | 21,650.00 | 19,930.00 | 20,600.00 | 20,600.00 | 1.48% | 147,875 |
| Sep 9, 2026 | 20,000.00 | 20,450.00 | 19,940.00 | 20,300.00 | 20,300.00 | 1.50% | 81,091 |
| Sep 8, 2026 | 20,650.00 | 20,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.91% | 137,412 |
| Sep 7, 2026 | 20,800.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.73% | 59,817 |
| Sep 4, 2026 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.74% | 69,659 |
| Sep 3, 2026 | 20,800.00 | 21,100.00 | 20,050.00 | 20,300.00 | 20,300.00 | -1.69% | 134,168 |
| Sep 2, 2026 | 20,650.00 | 21,100.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.82% | 75,860 |
| Sep 1, 2026 | 21,350.00 | 21,900.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.23% | 85,316 |
| Aug 31, 2026 | 20,550.00 | 21,450.00 | 20,100.00 | 21,300.00 | 21,300.00 | 1.19% | 69,626 |
| Aug 28, 2026 | 21,000.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.24% | 37,591 |
| Aug 27, 2026 | 21,050.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.20% | 56,138 |
| Aug 26, 2026 | 21,000.00 | 21,200.00 | 20,400.00 | 20,850.00 | 20,850.00 | -1.65% | 69,143 |
| Aug 25, 2026 | 20,050.00 | 21,200.00 | 19,550.00 | 21,200.00 | 21,200.00 | 4.43% | 100,181 |
| Aug 24, 2026 | 19,970.00 | 20,700.00 | 19,970.00 | 20,300.00 | 20,300.00 | 1.86% | 67,018 |
| Aug 21, 2026 | 20,400.00 | 20,450.00 | 19,880.00 | 19,930.00 | 19,930.00 | -4.41% | 69,553 |
| Aug 20, 2026 | 21,200.00 | 21,650.00 | 20,450.00 | 20,850.00 | 20,850.00 | 0.48% | 130,574 |
| Aug 19, 2026 | 20,600.00 | 21,400.00 | 20,350.00 | 20,750.00 | 20,750.00 | -2.35% | 55,008 |
| Aug 18, 2026 | 22,550.00 | 22,600.00 | 21,200.00 | 21,250.00 | 21,250.00 | -6.39% | 111,083 |
| Aug 14, 2026 | 23,000.00 | 23,250.00 | 22,100.00 | 22,700.00 | 22,700.00 | -0.66% | 96,310 |